DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 220.025
Expiration Date: 12/05/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 133.275 -1.250 132.025 88000 0.013 0 0.013 ... ... 0
0 ... ... 131.275 -1.250 130.025 90000 0.013 0 0.013 ... ... 0
0 ... ... 129.275 -1.250 128.025 92000 0.013 0 0.013 ... ... 0
0 ... ... 127.275 -1.250 126.025 94000 0.013 0 0.013 ... ... 0
0 ... ... 125.275 -1.250 124.025 96000 0.013 0 0.013 ... ... 0
0 ... ... 123.275 -1.250 122.025 98000 0.013 0 0.013 ... ... 0
0 ... ... 121.275 -1.250 120.025 100000 0.013 0 0.013 ... ... 0
0 ... ... 119.275 -1.250 118.025 102000 0.013 0 0.013 ... ... 1
0 ... ... 117.275 -1.250 116.025 104000 0.013 0 0.013 ... ... 0
0 ... ... 115.275 -1.250 114.025 106000 0.013 0 0.013 ... ... 124
0 ... ... 113.275 -1.250 112.025 108000 0.013 0 0.013 ... ... 0
0 ... ... 111.275 -1.250 110.025 110000 0.013 0 0.013 ... ... 0
0 ... ... 109.275 -1.250 108.025 112000 0.013 0 0.013 ... ... 152
0 ... ... 107.275 -1.250 106.025 114000 0.013 0 0.013 ... ... 0
0 ... ... 105.275 -1.250 104.025 116000 0.013 0 0.013 ... ... 0
0 ... ... 103.275 -1.250 102.025 118000 0.013 0 0.013 ... ... 0
0 ... ... 101.275 -1.250 100.025 120000 0.013 0 0.013 ... ... 2
0 ... ... 99.275 -1.250 98.025 122000 0.013 0 0.013 ... ... 0
0 ... ... 97.275 -1.250 96.025 124000 0.013 0 0.013 ... ... 12
0 ... ... 95.275 -1.250 94.025 126000 0.013 0 0.013 ... ... 0
0 ... ... 93.275 -1.250 92.025 128000 0.013 0 0.013 ... ... 500
0 ... ... 91.275 -1.250 90.025 130000 0.013 0 0.013 ... ... 125
0 ... ... 89.275 -1.250 88.025 132000 0.013 0 0.013 ... ... 0
0 ... ... 87.275 -1.250 86.025 134000 0.013 0 0.013 ... ... 10
0 ... ... 85.275 -1.250 84.025 136000 0.013 0 0.013 ... ... 17
0 ... ... 83.275 -1.250 82.025 138000 0.013 0 0.013 ... ... 270
0 ... ... 81.275 -1.250 80.025 140000 0.013 0 0.013 ... ... 131
0 ... ... 79.275 -1.250 78.025 142000 0.013 0 0.013 ... ... 10
0 ... ... 77.275 -1.250 76.025 144000 0.013 0 0.013 ... ... 8
0 ... ... 75.275 -1.250 74.025 146000 0.013 0 0.013 ... ... 14
0 ... ... 73.275 -1.250 72.025 148000 0.013 0 0.013 ... ... 25
0 ... ... 71.275 -1.250 70.025 150000 0.013 0 0.013 ... ... 109
0 ... ... 69.275 -1.250 68.025 152000 0.013 0 0.013 ... ... 13
0 ... ... 67.275 -1.250 66.025 154000 0.013 0 0.013 ... ... 70
0 ... ... 65.275 -1.250 64.025 156000 0.025 0 0.025 ... ... 22
0 ... ... 63.275 -1.250 62.025 158000 0.025 0 0.025 ... ... 107
0 ... ... 61.275 -1.250 60.025 160000 0.025 0 0.025 ... ... 154
0 ... ... 59.275 -1.250 58.025 162000 0.025 0 0.025 ... ... 88
0 ... ... 58.275 -1.250 57.025 163000 0.025 0 0.025 ... ... 99
0 ... ... 57.275 -1.250 56.025 164000 0.025 0 0.025 ... ... 124
0 ... ... 56.275 -1.250 55.025 165000 0.025 -0.025 0.050 ... ... 225
0 ... ... 55.275 -1.250 54.025 166000 0.050 0 0.050 ... ... 303
0 ... ... 54.275 -1.250 53.025 167000 0.050 0 0.050 ... ... 51
0 ... ... 53.275 -1.250 52.025 168000 0.050 0 0.050 ... ... 172
0 ... ... 52.275 -1.250 51.025 169000 0.050 0 0.050 ... ... 55
0 ... ... 51.275 -1.225 50.050 170000 0.050 0 0.050 ... ... 2357
0 ... ... 50.300 -1.250 49.050 171000 0.050 0 0.050 ... ... 55
0 ... ... 49.300 -1.250 48.050 172000 0.050 0 0.050 ... ... 146
0 ... ... 48.300 -1.250 47.050 173000 0.050 -0.025 0.075 ... ... 33
0 ... ... 47.300 -1.250 46.050 174000 0.050 -0.025 0.075 ... ... 510
0 ... ... 46.300 -1.250 45.050 175000 0.050 -0.025 0.075 ... ... 89
0 ... ... 45.300 -1.250 44.050 176000 0.050 -0.025 0.075 0.075 0.075 620
0 ... ... 44.325 -1.275 43.050 177000 0.050 -0.025 0.075 ... ... 155
15 ... ... 43.325 -1.275 42.050 178000 0.050 -0.050 0.100 0.100 0.100 680
0 ... ... 42.325 -1.275 41.050 179000 0.075 -0.025 0.100 ... ... 153
20 ... ... 41.325 -1.250 40.075 180000 0.075 -0.025 0.100 0.100 0.050 2965
0 ... ... 40.350 -1.275 39.075 181000 0.075 -0.025 0.100 ... ... 69
0 ... ... 39.350 -1.275 38.075 182000 0.100 -0.025 0.125 ... ... 1257
0 ... ... 38.350 -1.250 37.100 183000 0.100 -0.025 0.125 0.125 0.125 282
0 36.650 36.650 37.350 -1.250 36.100 184000 0.125 0 0.125 0.150 0.150 1504
0 ... ... 36.375 -1.250 35.125 185000 0.125 0 0.125 0.125 0.125 430
116 ... ... 35.375 -1.250 34.125 186000 0.150 0 0.150 0.150 0.150 1473
0 ... ... 34.375 -1.250 33.125 187000 0.150 0 0.150 0.150 0.150 200
8 ... ... 33.400 -1.250 32.150 188000 0.150 0 0.150 0.175 0.175 1054
0 ... ... 32.400 -1.250 31.150 189000 0.150 -0.025 0.175 ... ... 840
319 ... ... 31.400 -1.250 30.150 190000 0.175 0 0.175 0.175 0.175 1964
0 ... ... 30.425 -1.275 29.150 191000 0.175 0 0.175 ... ... 286
32 ... ... 29.450 -1.275 28.175 192000 0.175 -0.025 0.200 0.175 0.175 1308
0 ... ... 28.450 -1.275 27.175 193000 0.200 -0.025 0.225 ... ... 260
84 ... ... 27.475 -1.275 26.200 194000 0.200 -0.025 0.225 0.200 0.200 1489
1 ... ... 26.500 -1.275 25.225 195000 0.225 -0.025 0.250 ... ... 992
8 24.700 24.700 25.500 -1.275 24.225 196000 0.250 -0.025 0.275 0.275 0.250 1739
0 ... ... 24.525 -1.275 23.250 197000 0.250 -0.050 0.300 ... ... 548
281 ... ... 23.575 -1.300 22.275 198000 0.275 -0.050 0.325 0.375 0.275 1614
2 ... ... 22.600 -1.275 21.325 199000 0.325 -0.025 0.350 ... ... 374
984 ... ... 21.625 -1.275 20.350 200000 0.350 -0.050 0.400 0.425 0.375 4081
1 ... ... 20.675 -1.300 19.375 201000 0.400 -0.025 0.425 ... ... 644
983 ... ... 19.725 -1.300 18.425 202000 0.425 -0.050 0.475 0.550 0.450 2450
0 ... ... 18.775 -1.300 17.475 203000 0.475 -0.050 0.525 ... ... 631
1077 ... ... 17.825 -1.275 16.550 204000 0.550 -0.050 0.600 0.550 0.525 2245
5 15.775 15.775 16.900 -1.300 15.600 205000 0.600 -0.050 0.650 0.775 0.625 910
1031 14 14 15.975 -1.300 14.675 206000 0.675 -0.050 0.725 0.825 0.725 1041
50 ... ... 15.075 -1.300 13.775 207000 0.775 -0.050 0.825 ... ... 1108
714 13.225 13.225 14.175 -1.300 12.875 208000 0.875 -0.050 0.925 0.950 0.900 1838
304 ... ... 13.300 -1.300 12 209000 1 -0.050 1.050 1.275 1 841
1983 11.400 11.200 12.425 -1.300 11.125 210000 1.125 -0.050 1.175 1.225 1.125 5576
55 ... ... 11.575 -1.275 10.300 211000 1.275 -0.025 1.300 1.375 1.200 504
1348 9.650 9.600 10.725 -1.250 9.475 212000 1.450 -0.025 1.475 1.575 1.225 2938
90 ... ... 9.925 -1.250 8.675 213000 1.675 0.025 1.650 2.075 1.650 470
1196 ... ... 9.125 -1.225 7.900 214000 1.900 0.025 1.875 2.375 1.850 1198
97 ... ... 8.375 -1.200 7.175 215000 2.150 0.050 2.100 2.650 2.050 2248
1235 6.975 6.575 7.625 -1.150 6.475 216000 2.450 0.075 2.375 2.725 2.350 2628
42 6 5.650 6.925 -1.125 5.800 217000 2.775 0.125 2.650 3.225 2.650 813
789 5.900 4.975 6.250 -1.100 5.150 218000 3.125 0.150 2.975 3.775 2.975 1851
176 5.825 4.200 5.600 -1.050 4.550 219000 3.525 0.200 3.325 3.925 3.425 427
2500 4.800 3.625 5 -1 4 220000 3.975 0.250 3.725 4.550 3.250 5462
434 3.825 3.175 4.425 -0.950 3.475 221000 4.450 0.300 4.150 4.725 4.725 499
1286 3.850 2.775 3.900 -0.875 3.025 222000 5 0.375 4.625 5.425 4.825 1461
496 2.625 2.625 3.425 -0.825 2.600 223000 5.575 0.425 5.150 6.200 4.800 450
1606 3.325 1.975 2.975 -0.750 2.225 224000 6.175 0.475 5.700 7.075 6 1706
1466 2.150 1.700 2.575 -0.700 1.875 225000 6.850 0.550 6.300 6.800 6 4284
1077 2.450 1.500 2.225 -0.625 1.600 226000 7.550 0.625 6.925 7.425 7.300 965
429 2.025 1.350 1.900 -0.550 1.350 227000 8.300 0.675 7.625 ... ... 1404
1810 1.275 1.200 1.625 -0.500 1.125 228000 9.075 0.750 8.325 10 9.375 1574
1111 1 0.950 1.375 -0.450 0.925 229000 9.900 0.825 9.075 10.100 10.100 596
3914 1.125 0.775 1.150 -0.375 0.775 230000 10.750 0.875 9.875 11.500 10.200 5061
1209 0.950 0.750 0.975 -0.325 0.650 231000 11.600 0.925 10.675 ... ... 699
3026 0.800 0.600 0.825 -0.275 0.550 232000 12.500 0.975 11.525 ... ... 1420
2355 ... ... 0.675 -0.225 0.450 233000 13.425 1.025 12.400 ... ... 673
1729 0.400 0.400 0.575 -0.200 0.375 234000 14.350 1.075 13.275 15 15 1617
2281 0.300 0.300 0.475 -0.150 0.325 235000 15.275 1.100 14.175 14.050 14.050 1106
2650 ... ... 0.400 -0.125 0.275 236000 16.225 1.125 15.100 ... ... 2517
2642 ... ... 0.350 -0.100 0.250 237000 17.200 1.150 16.050 ... ... 654
1712 0.225 0.225 0.300 -0.075 0.225 238000 18.175 1.175 17 18 18 1769
1308 ... ... 0.250 -0.050 0.200 239000 19.150 1.200 17.950 ... ... 1210
3997 0.200 0.150 0.225 -0.050 0.175 240000 20.125 1.200 18.925 20.050 20.050 3005
1154 0.150 0.150 0.200 -0.050 0.150 241000 21.100 1.200 19.900 ... ... 447
1061 0.150 0.150 0.175 -0.025 0.150 242000 22.075 1.200 20.875 ... ... 1012
1240 0.125 0.125 0.150 -0.025 0.125 243000 23.075 1.225 21.850 ... ... 746
1226 ... ... 0.150 -0.025 0.125 244000 24.075 1.225 22.850 ... ... 1239
1927 ... ... 0.125 -0.025 0.100 245000 25.050 1.225 23.825 ... ... 927
1147 0.100 0.100 0.125 -0.025 0.100 246000 26.050 1.225 24.825 ... ... 1170
460 ... ... 0.125 -0.025 0.100 247000 27.050 1.250 25.800 ... ... 308
2195 ... ... 0.100 -0.025 0.075 248000 28.025 1.225 26.800 ... ... 753
1108 ... ... 0.100 -0.025 0.075 249000 29.025 1.225 27.800 ... ... 34
3423 0.075 0.050 0.100 -0.025 0.075 250000 30.025 1.250 28.775 ... ... 70
568 ... ... 0.075 0 0.075 251000 31.025 1.250 29.775 ... ... 6
863 ... ... 0.075 0 0.075 252000 32 1.225 30.775 ... ... 213
483 ... ... 0.075 -0.025 0.050 253000 33 1.225 31.775 33.125 33.125 24
1954 0.050 0.050 0.075 -0.025 0.050 254000 34 1.250 32.750 ... ... 12
1240 0.050 0.025 0.075 -0.025 0.050 255000 35 1.250 33.750 ... ... 4
476 ... ... 0.050 0 0.050 256000 36 1.250 34.750 ... ... 6
459 ... ... 0.050 0 0.050 257000 37 1.250 35.750 ... ... 1
205 ... ... 0.050 0 0.050 258000 37.975 1.225 36.750 ... ... 0
217 ... ... 0.050 -0.025 0.025 259000 38.975 1.225 37.750 ... ... 3
1861 0.050 0.050 0.050 -0.025 0.025 260000 39.975 1.250 38.725 ... ... 23
356 ... ... 0.050 -0.025 0.025 261000 40.975 1.250 39.725 ... ... 1
598 ... ... 0.025 0 0.025 262000 41.975 1.250 40.725 ... ... 0
114 ... ... 0.025 0 0.025 263000 42.975 1.250 41.725 ... ... 0
567 ... ... 0.025 0 0.025 264000 43.975 1.250 42.725 ... ... 0
137 ... ... 0.025 0 0.025 265000 44.975 1.250 43.725 ... ... 0
175 ... ... 0.025 0 0.025 266000 45.975 1.250 44.725 ... ... 0
333 ... ... 0.025 0 0.025 267000 46.975 1.250 45.725 ... ... 0
120 ... ... 0.025 0 0.025 268000 47.975 1.250 46.725 ... ... 0
84 ... ... 0.025 0 0.025 269000 48.975 1.250 47.725 ... ... 0
567 0.025 0.025 0.025 0 0.025 270000 49.975 1.250 48.725 ... ... 0
178 ... ... 0.025 0 0.025 271000 50.975 1.250 49.725 ... ... 0
16 ... ... 0.025 0 0.025 272000 51.975 1.250 50.725 ... ... 0
49 ... ... 0.025 -0.012 0.013 273000 52.975 1.250 51.725 ... ... 0
121 ... ... 0.025 -0.012 0.013 274000 53.975 1.250 52.725 ... ... 0
57 ... ... 0.025 -0.012 0.013 275000 54.975 1.250 53.725 ... ... 0
139 ... ... 0.013 0 0.013 276000 55.975 1.250 54.725 ... ... 0
62 ... ... 0.013 0 0.013 277000 56.975 1.250 55.725 ... ... 0
12 ... ... 0.013 0 0.013 278000 57.975 1.250 56.725 ... ... 0
245 ... ... 0.013 0 0.013 279000 58.975 1.250 57.725 ... ... 0
12 ... ... 0.013 0 0.013 280000 59.975 1.250 58.725 ... ... 0
0 ... ... 0.013 0 0.013 281000 60.975 1.250 59.725 ... ... 0
10 ... ... 0.013 0 0.013 282000 61.975 1.250 60.725 ... ... 0
22 ... ... 0.013 0 0.013 283000 62.975 1.250 61.725 ... ... 0
50 ... ... 0.013 0 0.013 284000 63.975 1.250 62.725 ... ... 0
10 ... ... 0.013 0 0.013 285000 64.975 1.250 63.725 ... ... 0
35 ... ... 0.013 0 0.013 286000 65.975 1.250 64.725 ... ... 0
7 ... ... 0.013 0 0.013 287000 66.975 1.250 65.725 ... ... 0
105 ... ... 0.013 0 0.013 288000 67.975 1.250 66.725 ... ... 0
0 ... ... 0.013 0 0.013 289000 68.975 1.250 67.725 ... ... 0
142 ... ... 0.013 0 0.013 290000 69.975 1.250 68.725 ... ... 0
4 ... ... 0.013 0 0.013 291000 70.975 1.250 69.725 ... ... 0
51 ... ... 0.013 0 0.013 292000 71.975 1.250 70.725 ... ... 0
1 ... ... 0.013 0 0.013 293000 72.975 1.250 71.725 ... ... 0
6 ... ... 0.013 0 0.013 294000 73.975 1.250 72.725 ... ... 0
0 ... ... 0.013 0 0.013 295000 74.975 1.250 73.725 ... ... 0
45 ... ... 0.013 0 0.013 296000 75.975 1.250 74.725 ... ... 0
0 ... ... 0.013 0 0.013 297000 76.975 1.250 75.725 ... ... 0
0 ... ... 0.013 0 0.013 298000 77.975 1.250 76.725 ... ... 0
0 ... ... 0.013 0 0.013 299000 78.975 1.250 77.725 ... ... 0
0 ... ... 0.013 0 0.013 300000 79.975 1.250 78.725 ... ... 0
0 ... ... 0.013 0 0.013 301000 80.975 1.250 79.725 ... ... 0
1 ... ... 0.013 0 0.013 302000 81.975 1.250 80.725 ... ... 0
0 ... ... 0.013 0 0.013 303000 82.975 1.250 81.725 ... ... 0
0 ... ... 0.013 0 0.013 304000 83.975 1.250 82.725 ... ... 0
0 ... ... 0.013 0 0.013 305000 84.975 1.250 83.725 ... ... 0
56 ... ... 0.013 0 0.013 306000 85.975 1.250 84.725 ... ... 0
0 ... ... 0.013 0 0.013 307000 86.975 1.250 85.725 ... ... 0
0 ... ... 0.013 0 0.013 308000 87.975 1.250 86.725 ... ... 0
0 ... ... 0.013 0 0.013 309000 88.975 1.250 87.725 ... ... 0
50 ... ... 0.013 0 0.013 310000 89.975 1.250 88.725 ... ... 0
0 ... ... 0.013 0 0.013 312000 91.975 1.250 90.725 ... ... 0
23 ... ... 0.013 0 0.013 314000 93.975 1.250 92.725 ... ... 0
1 ... ... 0.013 0 0.013 316000 95.975 1.250 94.725 ... ... 0
0 ... ... 0.013 0 0.013 318000 97.975 1.250 96.725 ... ... 0
0 ... ... 0.013 0 0.013 320000 99.975 1.250 98.725 ... ... 0
0 ... ... 0.013 0 0.013 322000 101.975 1.250 100.725 ... ... 0
3 ... ... 0.013 0 0.013 324000 103.975 1.250 102.725 ... ... 0
0 ... ... 0.013 0 0.013 326000 105.975 1.250 104.725 ... ... 0
0 ... ... 0.013 0 0.013 328000 107.975 1.250 106.725 ... ... 0
0 ... ... 0.013 0 0.013 330000 109.975 1.250 108.725 ... ... 0
0 ... ... 0.013 0 0.013 332000 111.975 1.250 110.725 ... ... 0
0 ... ... 0.013 0 0.013 334000 113.975 1.250 112.725 ... ... 0
0 ... ... 0.013 0 0.013 336000 115.975 1.250 114.725 ... ... 0
0 ... ... 0.013 0 0.013 338000 117.975 1.250 116.725 ... ... 0
0 ... ... 0.013 0 0.013 340000 119.975 1.250 118.725 ... ... 0
30 ... ... 0.013 0 0.013 342000 121.975 1.250 120.725 ... ... 0
80 ... ... 0.013 0 0.013 344000 123.975 1.250 122.725 ... ... 0
0 ... ... 0.013 0 0.013 346000 125.975 1.250 124.725 ... ... 0
0 ... ... 0.013 0 0.013 348000 127.975 1.250 126.725 ... ... 0
0 ... ... 0.013 0 0.013 350000 129.975 1.250 128.725 ... ... 0
0 ... ... 0.013 0 0.013 352000 131.975 1.250 130.725 ... ... 0
0 ... ... 0.013 0 0.013 354000 133.975 1.250 132.725 ... ... 0
0 ... ... 0.013 0 0.013 356000 135.975 1.250 134.725 ... ... 0
0 ... ... 0.013 0 0.013 358000 137.975 1.250 136.725 ... ... 0
0 ... ... 0.013 0 0.013 360000 139.975 1.250 138.725 ... ... 0
0 ... ... 0.013 0 0.013 362000 141.975 1.250 140.725 ... ... 0
0 ... ... 0.013 0 0.013 364000 143.975 1.250 142.725 ... ... 0
0 ... ... 0.013 0 0.013 366000 145.975 1.250 144.725 ... ... 0
0 ... ... 0.013 0 0.013 368000 147.975 1.250 146.725 ... ... 0
0 ... ... 0.013 0 0.013 370000 149.975 1.250 148.725 ... ... 0
0 ... ... 0.013 0 0.013 372000 151.975 1.250 150.725 ... ... 0

Disclaimer:
Market data is being provided by Telvent DTN and is the property of CME Group Inc. and its licensors. All rights reserved. Market data is delayed at least 10 minutes. Website content is intended solely for users personal use and may not be redistributed. Sources are believed to be reliable, but the accuracy of data cannot be guaranteed. Futures and options trading involve significant risk of loss and may not be suitable for everyone. Carefully consider whether such trading is suitable for you in light of your financial condition. Past performance is not indicative of future results. DairyVisor Inc. is registered with the CFTC as an introducing broker and is a member of the NFA.